MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CXW — CoreCivic, Inc.
NYSECoreCivic, Inc.
$33.43
+0.94(+2.89%)
- O
- 32.69
- H
- 34.14
- L
- 32.62
- V
- 1.66M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.43
Period Return+54.27%
Period High$36.55
Period Low$15.74
Avg Daily Volume1.17M
Total Trading Days365
CXW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.69 | $34.14 | $32.62 | $33.43 | +$0.94 | +2.89% | 1,658,130 | $33.67 | $32.62 $34.14 |
| Oct 1, 2026 | $33.28 | $33.28 | $31.96 | $32.49 | +$0.24 | +0.74% | 2,507,934 | $32.58 | $31.96 $33.28 |
| Sep 30, 2026 | $32.65 | $33.25 | $32.14 | $32.25 | $-0.42 | -1.29% | 1,805,016 | $32.45 | $32.14 $33.25 |
| Sep 29, 2026 | $31.57 | $32.79 | $31.49 | $32.67 | +$0.98 | +3.09% | 2,511,061 | $32.48 | $31.49 $32.79 |
| Sep 28, 2026 | $32.05 | $33.18 | $30.66 | $31.69 | $-0.44 | -1.37% | 2,477,698 | $31.54 | $30.66 $33.18 |
| Sep 25, 2026 | $32.91 | $33.90 | $31.33 | $32.13 | $-2.23 | -6.49% | 2,901,834 | $32.32 | $31.33 $33.90 |
| Sep 24, 2026 | $32.15 | $34.63 | $32.07 | $34.36 | +$2.08 | +6.44% | 2,620,336 | $34.19 | $32.07 $34.63 |
| Sep 23, 2026 | $31.29 | $32.76 | $30.55 | $32.28 | +$0.81 | +2.57% | 1,771,838 | $32.01 | $30.55 $32.76 |
| Sep 22, 2026 | $32.63 | $33.00 | $30.70 | $31.47 | $-0.94 | -2.90% | 2,420,735 | $31.41 | $30.70 $33.00 |
| Sep 21, 2026 | $35.01 | $35.39 | $32.29 | $32.41 | $-2.82 | -8.00% | 1,999,223 | $32.78 | $32.29 $35.39 |
| Sep 18, 2026 | $35.92 | $36.55 | $35.09 | $35.23 | $-0.31 | -0.87% | 3,659,419 | $35.54 | $35.09 $36.55 |
| Sep 17, 2026 | $35.02 | $35.60 | $35.02 | $35.54 | +$0.61 | +1.75% | 1,665,757 | $35.42 | $35.02 $35.60 |
| Sep 16, 2026 | $35.01 | $35.76 | $34.76 | $34.93 | $-0.45 | -1.27% | 2,296,814 | $35.07 | $34.76 $35.76 |
| Sep 15, 2026 | $34.34 | $36.07 | $33.71 | $35.38 | +$1.15 | +3.36% | 1,797,710 | $35.36 | $33.71 $36.07 |
| Sep 14, 2026 | $34.75 | $35.26 | $34.04 | $34.23 | $-0.70 | -2.00% | 1,355,201 | $34.35 | $34.04 $35.26 |
| Sep 11, 2026 | $34.02 | $35.07 | $34.02 | $34.93 | +$0.52 | +1.51% | 3,536,263 | $34.91 | $34.02 $35.07 |
| Sep 10, 2026 | $34.41 | $34.68 | $34.13 | $34.41 | +$0.04 | +0.12% | 2,259,891 | $34.42 | $34.13 $34.68 |
| Sep 9, 2026 | $35.09 | $35.30 | $33.73 | $34.37 | $-0.68 | -1.94% | 2,182,205 | $34.44 | $33.73 $35.30 |
| Sep 8, 2026 | $34.49 | $35.26 | $34.17 | $35.05 | +$0.34 | +0.98% | 1,838,067 | $34.94 | $34.17 $35.26 |
| Sep 4, 2026 | $33.46 | $34.86 | $33.15 | $34.71 | +$1.05 | +3.12% | 1,038,312 | $34.45 | $33.15 $34.86 |
| Sep 3, 2026 | $32.31 | $34.15 | $32.28 | $33.66 | +$1.05 | +3.22% | 1,690,936 | $33.71 | $32.28 $34.15 |
| Sep 2, 2026 | $32.87 | $33.31 | $32.17 | $32.61 | $-0.11 | -0.34% | 846,147 | $32.70 | $32.17 $33.31 |
| Sep 1, 2026 | $33.44 | $33.45 | $31.73 | $32.72 | $-0.50 | -1.51% | 2,194,828 | $32.56 | $31.73 $33.45 |
| Aug 31, 2026 | $33.51 | $33.99 | $33.06 | $33.22 | $-0.59 | -1.75% | 1,194,270 | $33.35 | $33.06 $33.99 |
| Aug 28, 2026 | $33.85 | $34.39 | $33.64 | $33.81 | +$0.02 | +0.06% | 1,779,877 | $33.96 | $33.64 $34.39 |
| Aug 27, 2026 | $33.49 | $33.96 | $32.95 | $33.79 | $-0.20 | -0.59% | 1,484,119 | $33.64 | $32.95 $33.96 |
| Aug 26, 2026 | $33.13 | $34.16 | $32.99 | $33.99 | +$0.85 | +2.56% | 1,917,960 | $33.91 | $32.99 $34.16 |
| Aug 25, 2026 | $33.72 | $33.92 | $32.83 | $33.14 | $-0.70 | -2.07% | 987,372 | $33.17 | $32.83 $33.92 |
| Aug 24, 2026 | $34.01 | $34.50 | $33.70 | $33.84 | $-0.17 | -0.50% | 1,349,769 | $34.05 | $33.70 $34.50 |
| Aug 21, 2026 | $33.70 | $34.05 | $33.05 | $34.01 | +$0.50 | +1.49% | 2,437,897 | $33.82 | $33.05 $34.05 |